| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 26,556,300 | 296,400 | 0 |
25.80
26.60
26.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -1.13% | 52,422,700 | 247,900 | 0 |
25.80
26.60
26.60
|
|
3 tháng
(2026-03-16) |
1.10 | 4.37% | 76,995,200 | -18,000 | -4.4 |
25.20
26.80
26.60
|
|
6 tháng
(2025-12-15) |
-0.90 | -3.31% | 140,068,600 | -150,500 | -7.9 |
24.80
27.70
26.60
|
|
12 tháng
(2025-06-17) |
0.61 | 2.38% | 249,753,500 | -2,300 | -4.6 |
24.80
29.20
26.60
|
|
24 tháng
(2024-06-24) |
2.95 | 12.66% | 386,357,824 | 517,898 | 9.0 |
23.35
29.20
26.60
|
|
36 tháng
(2023-06-28) |
5.69 | 27.59% | 521,402,481 | 517,296 | 9.0 |
19.33
29.20
26.60
|
|
60 tháng
(2021-07-08) |
15.96 | 154.33% | 660,898,457 | 515,850 | 8.9 |
9.57
36.69
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
28
|
1,057,200 | 28.60 | 28.70 | 27.80 | 37,400 | 41,400 | -0.1 | |
| 19/08/2025 |
28.60
|
979,800 | 28.30 | 28.60 | 28.10 | 93,200 | 13,300 | 2.3 | |
| 18/08/2025 |
28.30
|
989,500 | 28 | 28.30 | 28 | 42,600 | 30,900 | 0.3 | |
| 15/08/2025 |
28.10
|
701,100 | 28.30 | 28.50 | 28.10 | 38,300 | 27,700 | 0.3 | |
| 14/08/2025 |
28.30
|
751,400 | 28.10 | 28.30 | 27.90 | 50,300 | 10,500 | 1.1 | |
| 13/08/2025 |
28.10
|
842,200 | 27.80 | 28.20 | 27.80 | 59,900 | 53,800 | 0.2 | |
| 12/08/2025 |
28
|
738,800 | 28.30 | 28.40 | 28 | 52,000 | 18,300 | 0.9 | |
| 11/08/2025 |
28.30
|
795,400 | 28.10 | 28.30 | 27.90 | 52,100 | 0 | 1.5 | |
| 08/08/2025 |
28.10
|
826,500 | 27.80 | 28.10 | 27.80 | 22,900 | 27,900 | -0.1 | |
| 07/08/2025 |
28
|
859,900 | 28 | 28.10 | 27.70 | 27,200 | 51,200 | -0.7 | |
| 06/08/2025 |
28
|
949,500 | 27.70 | 28 | 27.50 | 2,900 | 138,800 | -3.8 | |
| 05/08/2025 |
27.90
|
1,347,300 | 28.10 | 28.50 | 27.90 | 21,400 | 92,500 | -2.0 | |
| 04/08/2025 |
28.30
|
1,174,200 | 27.90 | 28.30 | 27.90 | 11,300 | 15,400 | -0.1 | |
| 01/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
| 01/08/2025 |
28.10
|
1,056,900 | 27.20 | 28.10 | 27.20 | 72,000 | 16,100 | 1.5 | |
| 31/07/2025 |
27.25
|
749,900 | 27.06 | 27.25 | 26.97 | 110,800 | 0 | 3.3 | |
| 30/07/2025 |
27.06
|
810,600 | 26.33 | 27.06 | 26.33 | 60,600 | 63,800 | -0.1 | |
| 29/07/2025 |
26.70
|
726,000 | 26.79 | 26.88 | 26.70 | 90,200 | 7,200 | 2.4 | |
| 28/07/2025 |
26.79
|
807,100 | 26.15 | 26.79 | 26.15 | 98,800 | 15,400 | 2.4 | |
| 25/07/2025 |
26.33
|
572,300 | 26.24 | 26.42 | 26.06 | 11,100 | 27,100 | -0.5 | |
| 24/07/2025 |
26.24
|
589,900 | 26.24 | 26.42 | 25.96 | 9,100 | 17,000 | -0.2 | |
| 23/07/2025 |
26.24
|
709,200 | 26.33 | 26.51 | 26.06 | 12,700 | 5,000 | 0.2 | |
| 22/07/2025 |
26.33
|
665,500 | 26.33 | 26.51 | 26.06 | 6,800 | 45,000 | -1.1 | |
| 21/07/2025 |
26.33
|
514,700 | 26.61 | 26.79 | 26.24 | 23,600 | 45,200 | -0.6 | |
| 18/07/2025 |
26.61
|
720,300 | 26.42 | 26.70 | 26.24 | 61,000 | 17,800 | 1.2 | |
| 17/07/2025 |
26.42
|
703,200 | 26.15 | 26.51 | 25.96 | 66,300 | 9,500 | 1.6 | |
| 16/07/2025 |
26.15
|
714,400 | 26.24 | 26.42 | 25.87 | 15,400 | 63,600 | -1.4 | |
| 15/07/2025 |
26.24
|
722,000 | 26.06 | 26.42 | 25.96 | 56,900 | 10,200 | 1.3 | |
| 14/07/2025 |
26.06
|
716,600 | 26.06 | 26.33 | 25.78 | 9,300 | 88,800 | -2.3 | |
| 11/07/2025 |
26.06
|
678,800 | 26.15 | 26.24 | 25.87 | 1,000 | 32,400 | -0.9 | |
| 10/07/2025 |
26.15
|
744,600 | 26.24 | 26.42 | 26.06 | 0 | 0 | 0 | |
| 09/07/2025 |
26.24
|
723,200 | 26.15 | 26.51 | 25.87 | 16,200 | 37,300 | -0.6 | |
| 08/07/2025 |
26.15
|
727,700 | 26.33 | 26.51 | 26.06 | 20,800 | 34,900 | -0.4 | |
| 07/07/2025 |
26.33
|
700,400 | 26.06 | 26.61 | 25.78 | 14,500 | 29,700 | -0.4 | |
| 04/07/2025 |
26.15
|
789,800 | 25.87 | 26.51 | 25.78 | 37,500 | 8,800 | 0.8 | |
| 03/07/2025 |
25.96
|
726,400 | 25.87 | 26.33 | 25.69 | 60,100 | 6,300 | 1.5 | |
| 02/07/2025 |
25.96
|
776,000 | 25.78 | 26.42 | 25.60 | 17,400 | 48,200 | -0.9 | |
| 01/07/2025 |
25.87
|
841,900 | 25.87 | 26.06 | 25.60 | 99,600 | 13,300 | 2.4 | |
| 30/06/2025 |
25.87
|
764,700 | 25.69 | 26.24 | 25.50 | 40,300 | 700 | 1.1 | |
| 27/06/2025 |
25.69
|
765,900 | 25.50 | 25.96 | 25.32 | 54,300 | 10,400 | 1.2 | |
| 26/06/2025 |
25.50
|
691,300 | 25.69 | 25.78 | 25.41 | 6,300 | 7,600 | -0.0 | |
| 25/06/2025 |
25.69
|
573,500 | 26.15 | 26.15 | 25.50 | 5,000 | 8,400 | -0.1 | |
| 24/06/2025 |
26.15
|
632,000 | 25.78 | 26.42 | 25.41 | 18,200 | 74,300 | -1.6 | |
| 23/06/2025 |
25.78
|
829,400 | 25.60 | 26.15 | 25.23 | 19,500 | 46,200 | -0.7 | |
| 20/06/2025 |
25.60
|
597,000 | 25.69 | 25.78 | 25.41 | 13,400 | 5,700 | 0.2 | |
| 19/06/2025 |
25.69
|
536,000 | 25.96 | 25.96 | 25.41 | 4,400 | 2,900 | 0.0 | |
| 18/06/2025 |
25.96
|
777,900 | 25.69 | 26.42 | 25.32 | 108,900 | 20,700 | 2.5 | |
| 17/06/2025 |
25.69
|
923,800 | 25.41 | 26.06 | 25.32 | 114,100 | 7,100 | 3.0 | |
| 16/06/2025 |
25.41
|
594,000 | 25.23 | 25.50 | 24.95 | 17,800 | 22,400 | -0.1 | |
| 13/06/2025 |
25.23
|
761,100 | 25.41 | 25.41 | 24.95 | 70,500 | 800 | 1.9 | |
| 12/06/2025 |
25.41
|
706,500 | 25.23 | 25.60 | 25.14 | 50,000 | 1,000 | 1.3 | |
| 11/06/2025 |
25.23
|
710,900 | 25.23 | 25.50 | 25.14 | 2,000 | 34,300 | -0.9 | |
| 10/06/2025 |
25.32
|
709,600 | 25.32 | 25.50 | 25.05 | 59,700 | 12,100 | 1.3 | |
| 09/06/2025 |
25.32
|
669,600 | 25.23 | 25.50 | 25.05 | 62,300 | 16,500 | 1.3 | |
| 06/06/2025 |
25.23
|
573,800 | 25.23 | 25.41 | 25.05 | 23,100 | 0 | 0.6 | |
| 05/06/2025 |
25.23
|
645,600 | 25.32 | 25.50 | 25.05 | 64,000 | 0 | 1.8 | |
| 04/06/2025 |
25.32
|
600,500 | 25.41 | 25.60 | 25.14 | 28,800 | 2,000 | 0.7 | |
| 03/06/2025 |
25.41
|
637,700 | 25.14 | 25.50 | 25.05 | 59,800 | 2,000 | 1.6 | |
| 02/06/2025 |
25.14
|
658,100 | 25.05 | 25.23 | 24.77 | 28,800 | 20,300 | 0.2 | |
| 30/05/2025 |
25.05
|
564,600 | 25.23 | 25.23 | 24.86 | 13,900 | 9,400 | 0.1 | |
| 29/05/2025 |
25.23
|
616,100 | 25.50 | 25.50 | 24.77 | 3,900 | 8,200 | -0.1 | |
| 28/05/2025 |
25.50
|
662,300 | 25.60 | 25.69 | 25.32 | 3,300 | 10,200 | -0.2 | |
| 27/05/2025 |
25.60
|
669,700 | 25.41 | 25.78 | 24.95 | 6,900 | 7,500 | -0.0 | |
| 26/05/2025 |
25.41
|
797,700 | 25.23 | 25.60 | 24.40 | 5,500 | 10,400 | -0.1 | |
| 23/05/2025 |
25.32
|
666,100 | 25.23 | 25.41 | 25.05 | 1,000 | 5,100 | -0.1 | |
| 22/05/2025 |
25.32
|
742,000 | 25.32 | 25.69 | 25.14 | 0 | 3,300 | -0.1 | |
| 21/05/2025 |
25.41
|
815,200 | 25.23 | 25.41 | 25.05 | 0 | 12,300 | -0.3 | |
| 20/05/2025 |
25.23
|
604,400 | 25.05 | 25.32 | 24.77 | 0 | 16,600 | -0.5 | |
| 19/05/2025 |
25.05
|
752,800 | 25.14 | 25.14 | 24.68 | 10,700 | 18,400 | -0.2 | |
| 16/05/2025 |
25.14
|
862,200 | 25.32 | 25.41 | 24.59 | 0 | 6,600 | -0.2 | |
| 15/05/2025 |
25.41
|
789,600 | 25.50 | 25.60 | 25.05 | 0 | 0 | 0 | |
| 14/05/2025 |
25.50
|
755,300 | 25.23 | 25.60 | 25.23 | 0 | 13,100 | 0 | |
| 13/05/2025 |
25.32
|
782,400 | 25.23 | 25.50 | 25.14 | 0 | 9,900 | 0 | |
| 12/05/2025 |
25.23
|
728,100 | 24.95 | 25.50 | 24.95 | 0 | 0 | 0 | |
| 09/05/2025 |
25.05
|
756,000 | 25.23 | 25.41 | 24.95 | 76,800 | 0 | 0 | |
| 08/05/2025 |
25.23
|
713,800 | 25.14 | 25.41 | 25.05 | 24,400 | 4,400 | 0 | |
| 07/05/2025 |
25.14
|
585,200 | 25.14 | 25.41 | 24.95 | 2,000 | 0 | 0 | |
| 06/05/2025 |
25.14
|
562,900 | 25.23 | 25.41 | 25.05 | 2,300 | 0 | 0 | |
| 05/05/2025 |
25.23
|
487,300 | 25.14 | 25.32 | 24.95 | 0 | 0 | 0 | |
| 29/04/2025 |
25.14
|
712,200 | 25.14 | 25.23 | 24.86 | 1,000 | 16,600 | -0.4 | |
| 28/04/2025 |
25.14
|
602,700 | 25.23 | 25.23 | 24.86 | 20,800 | 16,800 | 0.1 | |
| 25/04/2025 |
25.23
|
708,800 | 25.23 | 25.32 | 24.95 | 18,700 | 14,600 | 0.1 | |
| 24/04/2025 |
25.23
|
670,600 | 25.23 | 25.32 | 24.59 | 15,500 | 9,800 | 0.2 | |
| 23/04/2025 |
25.23
|
867,700 | 24.95 | 25.32 | 24.40 | 26,600 | 41,600 | -0.4 | |
| 22/04/2025 |
24.95
|
742,200 | 25.23 | 25.23 | 23.85 | 500 | 75,300 | -2.0 | |
| 21/04/2025 |
25.23
|
593,400 | 25.32 | 25.41 | 25.05 | 0 | 14,700 | -0.4 | |
| 18/04/2025 |
25.32
|
684,100 | 25.05 | 25.50 | 24.95 | 100,800 | 500 | 2.8 | |
| 17/04/2025 |
25.05
|
731,700 | 24.77 | 25.05 | 24.50 | 22,300 | 40,100 | -0.5 | |
| 16/04/2025 |
24.95
|
749,200 | 25.14 | 25.23 | 24.86 | 5,500 | 40,100 | -0.9 | |
| 15/04/2025 |
25.23
|
803,700 | 26.15 | 26.15 | 25.14 | 31,900 | 79,400 | -1.3 | |
| 14/04/2025 |
26.24
|
879,100 | 26.70 | 26.70 | 24.86 | 43,700 | 24,200 | 0.5 | |
| 11/04/2025 |
26.70
|
788,700 | 26.15 | 26.79 | 25.87 | 116,400 | 4,000 | 3.2 | |
| 10/04/2025 |
26.24
|
872,900 | 24.31 | 26.42 | 24.13 | 82,700 | 9,400 | 2.0 | |
| 09/04/2025 |
24.31
|
552,800 | 24.22 | 24.40 | 24.04 | 3,100 | 1,600 | 0.0 | |
| 08/04/2025 |
24.31
|
622,400 | 24.40 | 24.40 | 24.04 | 6,300 | 8,100 | -0.0 | |
| 04/04/2025 |
24.40
|
544,300 | 24.68 | 24.68 | 23.85 | 900 | 7,700 | -0.2 | |
| 03/04/2025 |
24.68
|
551,100 | 25.23 | 25.23 | 23.94 | 1,600 | 21,600 | -0.5 | |
| 02/04/2025 |
25.23
|
486,600 | 25.23 | 25.41 | 25.14 | 11,000 | 1,000 | 0.3 | |
| 01/04/2025 |
25.23
|
703,000 | 25.05 | 25.60 | 24.95 | 7,400 | 17,400 | -0.3 | |
| 31/03/2025 |
25.05
|
609,500 | 25.05 | 25.14 | 24.86 | 700 | 11,000 | -0.3 | |
| 28/03/2025 |
25.05
|
551,600 | 25.14 | 25.14 | 24.77 | 1,000 | 9,800 | -0.2 | |